Helios Fairfax Partners Corporation (FFXXF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 12:36PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 24 June 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 21 June 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 100 |
| 20 June 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 18 June 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 1,500 |
| 17 June 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 1,600 |
| 14 June 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 13 June 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 1,600 |
| 12 June 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 11 June 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 10 June 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 600 |
| 07 June 2024 | 2.3800 | 2.7400 | 2.3800 | 2.7400 | 2.7400 | 1,700 |
| 06 June 2024 | 2.7000 | 2.7000 | 2.5400 | 2.5400 | 2.5400 | 1,700 |
| 05 June 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 04 June 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 03 June 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 1,100 |
| 31 May 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| 30 May 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| 29 May 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 400 |
| 28 May 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| 24 May 2024 | 2.5000 | 2.6900 | 2.5000 | 2.6900 | 2.6900 | 3,500 |
| 23 May 2024 | 2.5200 | 2.5200 | 2.5000 | 2.5000 | 2.5000 | 4,000 |
| 22 May 2024 | 2.5600 | 2.5600 | 2.5060 | 2.5060 | 2.5060 | 15,100 |
| 21 May 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 5,000 |
| 20 May 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 17 May 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 200 |
| 16 May 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 15 May 2024 | 2.7000 | 2.7000 | 2.4400 | 2.4400 | 2.4400 | 600 |
| 14 May 2024 | 2.5050 | 2.5550 | 2.5050 | 2.5550 | 2.5550 | 5,000 |
| 13 May 2024 | 2.3200 | 2.5500 | 2.3200 | 2.5500 | 2.5500 | 500 |
| 10 May 2024 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | - |
| 09 May 2024 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | - |
| 08 May 2024 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | - |
| 07 May 2024 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | - |
| 06 May 2024 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | 300 |
| 03 May 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 02 May 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 01 May 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 30 Apr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 14,600 |
| 29 Apr 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 600 |
| 26 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 25 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 24 Apr 2024 | 2.3900 | 2.3900 | 2.3400 | 2.3400 | 2.3400 | 1,000 |
| 23 Apr 2024 | 2.3800 | 2.4600 | 2.3800 | 2.4600 | 2.4600 | 1,200 |
| 22 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 19 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 500 |
| 18 Apr 2024 | 2.3500 | 2.4000 | 2.3500 | 2.4000 | 2.4000 | 1,600 |
| 17 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| 16 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 300 |
| 15 Apr 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 100 |
| 12 Apr 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 5,300 |
| 11 Apr 2024 | 2.6400 | 2.6400 | 2.4700 | 2.4700 | 2.4700 | 47,800 |
| 10 Apr 2024 | 2.4900 | 2.5000 | 2.4900 | 2.5000 | 2.5000 | 4,000 |
| 09 Apr 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 400 |
| 08 Apr 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 200 |
| 05 Apr 2024 | 2.3700 | 2.3800 | 2.3400 | 2.3600 | 2.3600 | 6,800 |
| 04 Apr 2024 | 2.5600 | 2.5700 | 2.5500 | 2.5500 | 2.5500 | 7,300 |
| 03 Apr 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| 02 Apr 2024 | 2.5900 | 2.5900 | 2.5500 | 2.5500 | 2.5500 | 800 |
| 01 Apr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 28 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 27 Mar 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 1,800 |
| 26 Mar 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 1,600 |
| 25 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 100 |
| 22 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 21 Mar 2024 | 2.8000 | 2.8900 | 2.8000 | 2.8600 | 2.8600 | 300 |
| 20 Mar 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 3,200 |
| 19 Mar 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| 18 Mar 2024 | 2.7200 | 2.7900 | 2.7000 | 2.7200 | 2.7200 | 4,200 |
| 15 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 1,700 |
| 14 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 13 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 700 |
| 12 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 200 |
| 11 Mar 2024 | 2.7520 | 2.7520 | 2.7200 | 2.7200 | 2.7200 | 1,200 |
| 08 Mar 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 07 Mar 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 1,600 |
| 06 Mar 2024 | 2.7500 | 2.7500 | 2.6900 | 2.6900 | 2.6900 | 2,400 |
| 05 Mar 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 200 |
| 04 Mar 2024 | 2.7500 | 2.7520 | 2.7500 | 2.7520 | 2.7520 | 3,500 |
| 01 Mar 2024 | 2.6800 | 2.7000 | 2.6800 | 2.7000 | 2.7000 | 12,200 |
| 29 Feb 2024 | 2.6800 | 2.6800 | 2.6400 | 2.6600 | 2.6600 | 2,200 |
| 28 Feb 2024 | 2.6500 | 2.6600 | 2.6500 | 2.6500 | 2.6500 | 900 |
| 27 Feb 2024 | 2.6800 | 2.6800 | 2.6500 | 2.6500 | 2.6500 | 7,200 |
| 26 Feb 2024 | 2.6590 | 2.6800 | 2.6000 | 2.6000 | 2.6000 | 7,600 |
| 23 Feb 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 22 Feb 2024 | 2.6800 | 2.6800 | 2.6600 | 2.6600 | 2.6600 | 1,400 |
| 21 Feb 2024 | 2.6000 | 2.7000 | 2.6000 | 2.7000 | 2.7000 | 1,500 |
| 20 Feb 2024 | 2.6300 | 2.7100 | 2.6300 | 2.7100 | 2.7100 | 600 |
| 16 Feb 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| 15 Feb 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| 14 Feb 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| 13 Feb 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 200 |
| 12 Feb 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 17,100 |
| 09 Feb 2024 | 2.4200 | 2.4200 | 2.3900 | 2.3900 | 2.3900 | 1,400 |
| 08 Feb 2024 | 2.5700 | 2.5700 | 2.5300 | 2.5300 | 2.5300 | 500 |
| 07 Feb 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 06 Feb 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 05 Feb 2024 | 2.5000 | 2.5000 | 2.3600 | 2.3600 | 2.3600 | 1,500 |
| 02 Feb 2024 | 2.4800 | 2.4900 | 2.4200 | 2.4900 | 2.4900 | 10,200 |
| 01 Feb 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.